Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 80.35 | 81.07 | 77.52 | 79.89 | 4,348,275 | -2.47(-3.00%) |
Jul 28, 2016 | 80.76 | 82.69 | 80.72 | 82.36 | 2,228,758 | +1.76(+2.18%) |
Jul 27, 2016 | 80.41 | 81.03 | 80.08 | 80.61 | 2,005,355 | +0.18(+0.22%) |
Jul 26, 2016 | 80.40 | 80.72 | 79.97 | 80.43 | 1,208,852 | +0.15(+0.19%) |
Jul 25, 2016 | 81.05 | 81.49 | 79.72 | 80.28 | 1,482,524 | -0.53(-0.65%) |
Jul 22, 2016 | 78.23 | 81.42 | 78.06 | 80.80 | 3,179,236 | +2.75(+3.52%) |
Jul 21, 2016 | 80.15 | 80.15 | 77.45 | 78.06 | 4,469,424 | -2.16(-2.69%) |
Jul 20, 2016 | 81.09 | 81.45 | 79.40 | 80.22 | 2,078,252 | -0.86(-1.06%) |
Jul 19, 2016 | 80.48 | 81.09 | 80.35 | 81.07 | 2,099,270 | +0.07(+0.08%) |
Jul 18, 2016 | 81.21 | 81.62 | 80.74 | 81.00 | 2,047,611 | -0.50(-0.61%) |
Jul 15, 2016 | 81.86 | 82.29 | 80.96 | 81.50 | 3,172,075 | -0.37(-0.45%) |
Jul 14, 2016 | 83.77 | 84.10 | 81.26 | 81.87 | 3,128,694 | -2.13(-2.53%) |
Jul 13, 2016 | 84.13 | 84.64 | 83.37 | 83.99 | 2,652,702 | +0.15(+0.17%) |
Jul 12, 2016 | 84.12 | 84.26 | 82.82 | 83.85 | 2,478,795 | -0.17(-0.20%) |
Jul 11, 2016 | 84.38 | 84.50 | 83.11 | 84.02 | 1,561,863 | -0.30(-0.35%) |
Jul 08, 2016 | 83.83 | 84.70 | 83.40 | 84.31 | 1,776,818 | +0.92(+1.10%) |
Jul 07, 2016 | 85.58 | 85.70 | 83.05 | 83.40 | 2,929,011 | -2.34(-2.73%) |
Jul 06, 2016 | 85.07 | 86.59 | 84.95 | 85.74 | 2,659,733 | +0.67(+0.78%) |
Jul 05, 2016 | 83.37 | 85.09 | 83.37 | 85.07 | 2,181,581 | +1.71(+2.05%) |
Jul 01, 2016 | 83.63 | 83.37 | 83.37 | 83.37 | 1,617,619 | +0.01(+0.01%) |
Jun 30, 2016 | 82.99 | 83.43 | 82.36 | 83.36 | 1,575,906 | +0.60(+0.73%) |
Jun 29, 2016 | 82.16 | 82.82 | 81.84 | 82.75 | 2,113,369 | +1.19(+1.46%) |
Jun 28, 2016 | 80.12 | 81.89 | 79.93 | 81.56 | 2,977,401 | +1.93(+2.42%) |
Jun 27, 2016 | 79.04 | 79.82 | 78.39 | 79.63 | 1,917,014 | +0.41(+0.51%) |
Jun 24, 2016 | 78.65 | 80.16 | 78.01 | 79.23 | 2,973,629 | -0.94(-1.17%) |
Jun 23, 2016 | 80.15 | 80.59 | 79.54 | 80.17 | 1,757,582 | +0.27(+0.33%) |
Jun 22, 2016 | 79.54 | 80.02 | 79.34 | 79.90 | 1,585,008 | +0.35(+0.44%) |
Jun 21, 2016 | 78.35 | 79.73 | 78.35 | 79.55 | 1,749,310 | +1.23(+1.57%) |
Jun 20, 2016 | 78.64 | 79.25 | 78.29 | 78.32 | 2,085,782 | +0.22(+0.28%) |
Jun 17, 2016 | 77.71 | 78.40 | 76.74 | 78.10 | 5,131,282 | +0.34(+0.43%) |
Jun 16, 2016 | 76.65 | 77.81 | 76.54 | 77.76 | 2,086,883 | +1.02(+1.33%) |
Jun 15, 2016 | 76.89 | 77.06 | 76.48 | 76.74 | 2,274,478 | -0.02(-0.02%) |
Jun 14, 2016 | 76.64 | 77.12 | 76.08 | 76.76 | 2,303,169 | +0.09(+0.12%) |
Jun 13, 2016 | 78.00 | 78.00 | 76.54 | 76.67 | 2,532,326 | -0.92(-1.18%) |
Jun 10, 2016 | 77.65 | 78.09 | 77.10 | 77.58 | 1,990,287 | -0.39(-0.51%) |
Jun 09, 2016 | 77.78 | 78.16 | 77.45 | 77.98 | 1,606,677 | +0.18(+0.23%) |
Jun 08, 2016 | 77.17 | 77.86 | 76.60 | 77.80 | 1,820,043 | +0.41(+0.53%) |
Jun 07, 2016 | 75.57 | 77.75 | 75.57 | 77.39 | 3,218,055 | +1.81(+2.40%) |
Jun 06, 2016 | 74.57 | 75.73 | 74.51 | 75.57 | 3,759,004 | +0.93(+1.25%) |
Jun 03, 2016 | 73.93 | 74.79 | 73.50 | 74.64 | 1,987,554 | +0.99(+1.35%) |
Jun 02, 2016 | 72.34 | 73.73 | 72.21 | 73.65 | 2,354,519 | +1.17(+1.61%) |
Jun 01, 2016 | 72.34 | 72.58 | 71.53 | 72.48 | 2,816,961 | +0.11(+0.15%) |
May 31, 2016 | 71.94 | 72.62 | 71.51 | 72.38 | 3,585,730 | +0.60(+0.83%) |
May 27, 2016 | 71.87 | 71.78 | 71.78 | 71.78 | 2,159,578 | -0.11(-0.15%) |
May 26, 2016 | 72.00 | 72.07 | 71.59 | 71.88 | 1,500,725 | -0.21(-0.29%) |
May 25, 2016 | 71.45 | 72.34 | 70.77 | 72.09 | 2,003,834 | +0.69(+0.97%) |
May 24, 2016 | 71.78 | 72.30 | 71.00 | 71.40 | 2,164,965 | -0.04(-0.05%) |
May 23, 2016 | 71.25 | 71.47 | 70.73 | 71.44 | 1,745,237 | +0.36(+0.50%) |
May 20, 2016 | 70.80 | 71.40 | 70.43 | 71.09 | 2,450,987 | +0.80(+1.14%) |
May 19, 2016 | 70.40 | 70.62 | 68.92 | 70.28 | 3,419,769 | -0.66(-0.93%) |
May 18, 2016 | 72.02 | 72.09 | 70.40 | 70.94 | 7,311,780 | -1.40(-1.94%) |
May 17, 2016 | 72.25 | 72.50 | 70.78 | 72.34 | 44,550,276 | -1.42(-1.92%) |
May 16, 2016 | 73.97 | 74.68 | 72.75 | 73.76 | 6,345,309 | +2.18(+3.05%) |
May 13, 2016 | 71.95 | 72.00 | 70.77 | 71.58 | 1,264,121 | -0.20(-0.29%) |
May 12, 2016 | 70.71 | 72.09 | 70.40 | 71.78 | 1,133,165 | +1.26(+1.78%) |
May 11, 2016 | 70.68 | 71.09 | 70.15 | 70.52 | 1,176,900 | -0.47(-0.66%) |
May 10, 2016 | 70.66 | 71.00 | 70.34 | 70.99 | 1,477,454 | +0.36(+0.50%) |
May 09, 2016 | 69.96 | 70.71 | 69.53 | 70.64 | 1,457,717 | +0.74(+1.06%) |
May 06, 2016 | 69.15 | 70.24 | 68.89 | 69.90 | 1,419,570 | +0.55(+0.80%) |
May 05, 2016 | 69.24 | 69.95 | 68.83 | 69.34 | 1,135,567 | +0.01(+0.01%) |
May 04, 2016 | 67.36 | 69.44 | 67.36 | 69.33 | 1,209,034 | +1.60(+2.36%) |
May 03, 2016 | 67.65 | 67.86 | 67.11 | 67.73 | 1,115,782 | -0.12(-0.18%) |